Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.63 | 64.85 | 58.51 | 61.79 | 657,851 | -3.39(-5.20%) |
Apr 27, 2023 | 63.72 | 65.20 | 63.38 | 65.19 | 468,607 | +1.89(+2.98%) |
Apr 26, 2023 | 62.83 | 63.83 | 62.83 | 63.30 | 426,436 | +0.13(+0.20%) |
Apr 25, 2023 | 62.55 | 63.42 | 62.55 | 63.17 | 344,091 | -0.10(-0.16%) |
Apr 24, 2023 | 62.76 | 63.98 | 62.55 | 63.27 | 458,268 | +0.38(+0.60%) |
Apr 21, 2023 | 62.74 | 63.46 | 62.30 | 62.89 | 345,640 | +0.27(+0.43%) |
Apr 20, 2023 | 62.33 | 62.69 | 61.94 | 62.63 | 183,132 | -0.07(-0.11%) |
Apr 19, 2023 | 61.76 | 62.83 | 61.47 | 62.69 | 220,228 | +0.67(+1.08%) |
Apr 18, 2023 | 62.06 | 62.45 | 61.45 | 62.02 | 281,561 | +0.07(+0.11%) |
Apr 17, 2023 | 62.24 | 62.67 | 61.21 | 61.95 | 441,273 | -0.61(-0.98%) |
Apr 14, 2023 | 62.69 | 63.25 | 61.98 | 62.57 | 475,904 | +0.24(+0.38%) |
Apr 13, 2023 | 61.29 | 62.40 | 60.84 | 62.33 | 256,755 | +1.31(+2.14%) |
Apr 12, 2023 | 61.87 | 62.04 | 60.81 | 61.02 | 258,211 | -0.11(-0.18%) |
Apr 11, 2023 | 59.15 | 61.61 | 58.37 | 61.13 | 369,588 | +2.33(+3.97%) |
Apr 10, 2023 | 58.62 | 59.45 | 58.34 | 58.80 | 591,145 | -0.20(-0.34%) |
Apr 06, 2023 | 59.77 | 60.25 | 58.86 | 59.00 | 349,446 | -0.71(-1.19%) |
Apr 05, 2023 | 58.87 | 60.16 | 58.43 | 59.71 | 252,553 | +0.38(+0.63%) |
Apr 04, 2023 | 60.23 | 60.23 | 58.54 | 59.33 | 290,068 | -0.76(-1.27%) |
Apr 03, 2023 | 58.68 | 60.15 | 58.40 | 60.09 | 336,958 | +1.15(+1.95%) |
Mar 31, 2023 | 57.97 | 59.04 | 57.51 | 58.95 | 348,615 | +1.29(+2.23%) |
Mar 30, 2023 | 57.82 | 58.62 | 57.28 | 57.66 | 306,357 | +0.11(+0.19%) |
Mar 29, 2023 | 56.96 | 57.88 | 55.93 | 57.55 | 308,022 | +1.21(+2.14%) |
Mar 28, 2023 | 56.65 | 56.92 | 56.20 | 56.35 | 362,590 | -0.35(-0.61%) |
Mar 27, 2023 | 57.30 | 57.40 | 56.39 | 56.69 | 317,793 | -0.07(-0.12%) |
Mar 24, 2023 | 54.41 | 57.31 | 53.94 | 56.76 | 476,443 | +1.56(+2.83%) |
Mar 23, 2023 | 55.39 | 56.76 | 54.46 | 55.20 | 398,443 | -0.12(-0.21%) |
Mar 22, 2023 | 57.10 | 57.69 | 55.23 | 55.32 | 350,522 | -1.81(-3.17%) |
Mar 21, 2023 | 57.26 | 58.49 | 56.97 | 57.13 | 473,801 | +1.01(+1.80%) |
Mar 20, 2023 | 56.78 | 58.08 | 56.06 | 56.12 | 470,394 | +0.00(+0.00%) |
Mar 17, 2023 | 56.46 | 56.46 | 55.14 | 56.12 | 880,710 | -1.21(-2.10%) |
Mar 16, 2023 | 55.11 | 58.61 | 54.54 | 57.32 | 517,805 | +1.55(+2.78%) |
Mar 15, 2023 | 55.41 | 56.43 | 54.71 | 55.77 | 508,020 | -1.25(-2.19%) |
Mar 14, 2023 | 58.94 | 60.07 | 56.51 | 57.02 | 574,432 | -0.05(-0.09%) |
Mar 13, 2023 | 55.70 | 58.07 | 53.40 | 57.07 | 871,175 | -0.11(-0.19%) |
Mar 10, 2023 | 58.40 | 59.01 | 56.65 | 57.18 | 627,497 | -1.66(-2.82%) |
Mar 09, 2023 | 60.68 | 61.44 | 58.67 | 58.84 | 440,693 | -2.11(-3.46%) |
Mar 08, 2023 | 60.30 | 61.26 | 59.48 | 60.94 | 311,995 | +0.97(+1.62%) |
Mar 07, 2023 | 61.40 | 62.02 | 59.92 | 59.98 | 303,461 | -1.51(-2.46%) |
Mar 06, 2023 | 62.30 | 63.12 | 61.19 | 61.49 | 409,177 | -0.79(-1.27%) |
Mar 03, 2023 | 61.49 | 62.57 | 61.15 | 62.28 | 308,222 | +1.19(+1.94%) |
Mar 02, 2023 | 59.60 | 61.33 | 59.59 | 61.09 | 278,268 | +0.36(+0.59%) |
Mar 01, 2023 | 59.69 | 60.83 | 59.51 | 60.74 | 437,344 | +0.94(+1.57%) |
Feb 28, 2023 | 58.38 | 60.33 | 58.38 | 59.80 | 757,833 | -0.23(-0.38%) |
Feb 27, 2023 | 60.84 | 60.84 | 59.55 | 60.02 | 325,743 | -0.04(-0.07%) |
Feb 24, 2023 | 60.05 | 60.26 | 59.33 | 60.06 | 308,523 | -1.06(-1.73%) |
Feb 23, 2023 | 60.82 | 61.31 | 60.32 | 61.12 | 343,596 | +0.83(+1.38%) |
Feb 22, 2023 | 61.20 | 61.78 | 59.66 | 60.29 | 452,361 | -0.73(-1.20%) |
Feb 21, 2023 | 62.62 | 62.85 | 60.91 | 61.02 | 327,158 | -2.69(-4.22%) |
Feb 17, 2023 | 64.49 | 64.57 | 63.42 | 63.71 | 210,729 | -0.80(-1.24%) |
Feb 16, 2023 | 64.70 | 65.89 | 64.20 | 64.51 | 292,553 | -1.33(-2.01%) |
Feb 15, 2023 | 64.68 | 66.20 | 64.66 | 65.84 | 186,673 | +0.35(+0.53%) |
Feb 14, 2023 | 64.98 | 65.85 | 64.25 | 65.49 | 198,986 | +0.16(+0.24%) |
Feb 13, 2023 | 64.76 | 65.47 | 64.30 | 65.33 | 252,165 | +0.69(+1.07%) |
Feb 10, 2023 | 64.75 | 65.78 | 63.73 | 64.64 | 556,364 | -0.39(-0.61%) |
Feb 09, 2023 | 66.80 | 66.93 | 64.79 | 65.04 | 346,515 | -0.95(-1.43%) |
Feb 08, 2023 | 64.95 | 66.07 | 64.58 | 65.98 | 380,465 | +0.63(+0.97%) |
Feb 07, 2023 | 63.23 | 65.69 | 62.98 | 65.35 | 533,795 | +1.62(+2.54%) |
Feb 06, 2023 | 63.88 | 64.92 | 63.30 | 63.74 | 516,520 | -1.62(-2.47%) |
Feb 03, 2023 | 68.77 | 68.78 | 64.91 | 65.35 | 1,259,307 | -6.17(-8.63%) |
Feb 02, 2023 | 68.71 | 72.75 | 68.54 | 71.52 | 935,237 | +3.54(+5.21%) |